stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200400,104728700,5670,5480,5670,5480,1000
20231024,200300,104728700,5670,5670,5670,5670,0
20231024,200200,104728700,5670,5670,5670,5670,0
20231024,200100,104728700,5670,5670,5670,5670,0
20231024,200000,104728700,5670,5670,5670,5670,0
20231024,195900,104728700,5670,5670,5670,5670,0
20231024,195800,104728700,5670,5670,5670,5670,0
20231024,195700,104728700,5670,5670,5670,5670,0
20231024,195600,104728700,5670,5670,5670,5670,0
20231024,195500,104728700,5670,5670,5670,5670,0
20231024,195400,104728700,5670,5670,5670,5670,0
20231024,195300,104728700,5670,5670,5670,5670,0
20231024,195200,104728700,5670,5670,5670,5670,0
20231024,195100,104728700,5670,5670,5670,5670,0
20231024,195000,104728700,5670,5670,5670,5670,0
20231024,194900,104728700,5670,5670,5670,5670,0
20231024,194800,104728700,5670,5670,5670,5670,0
20231024,194700,104728700,5670,5670,5670,5670,0
20231024,194600,104728700,5670,5670,5670,5670,0
20231024,194500,104728700,5670,5670,5670,5670,0
20231024,194400,104728700,5670,5670,5670,5670,0
20231024,194300,104728700,5670,5670,5670,5670,0
20231024,194200,104728700,5670,5670,5670,5670,0
20231024,194100,104728700,5670,5670,5670,5670,0
20231024,194000,104728700,5670,5670,5670,5670,0
20231024,193900,104728700,5670,5670,5670,5670,0
20231024,193800,104728700,5670,5670,5670,5670,0
20231024,193700,104728700,5670,5670,5670,5670,0
20231024,193600,104728700,5670,5670,5670,5670,0
20231024,193500,104728700,5670,5670,5670,5670,0
20231024,193400,104728700,5670,5480,5670,5480,1000
20231024,193300,104728700,5670,5670,5670,5670,0
20231024,193200,104728700,5670,5670,5670,5670,0
20231024,193100,104728700,5670,5670,5670,5670,0
20231024,193000,104728700,5670,5670,5670,5670,0
20231024,192900,104728700,5670,5670,5670,5670,0
20231024,192800,104728700,5670,5670,5670,5670,0
20231024,192700,104728700,5670,5670,5670,5670,0
20231024,192600,104728700,5670,5670,5670,5670,0
20231024,192500,104728700,5670,5670,5670,5670,0
20231024,192400,104728700,5670,5670,5670,5670,0
20231024,192300,104728700,5670,5670,5670,5670,0
20231024,192200,104728700,5670,5670,5670,5670,0
20231024,192100,104728700,5670,5670,5670,5670,0
20231024,192000,104728700,5670,5670,5670,5670,0
20231024,191900,104728700,5670,5670,5670,5670,0
20231024,191800,104728700,5670,5670,5670,5670,0
20231024,191700,104728700,5670,5670,5670,5670,0
20231024,191600,104728700,5670,5670,5670,5670,0
20231024,191500,104728700,5670,5670,5670,5670,0
20231024,191400,104728700,5670,5670,5670,5670,0
20231024,191300,104728700,5670,5670,5670,5670,0
20231024,191200,104728700,5670,5670,5670,5670,0
20231024,191100,104728700,5670,5670,5670,5670,0
20231024,191000,104728700,5670,5670,5670,5670,0
20231024,190900,104728700,5670,5670,5670,5670,0
20231024,190800,104728700,5670,5670,5670,5670,0
20231024,190700,104728700,5670,5670,5670,5670,0
20231024,190600,104728700,5670,5670,5670,5670,0
20231024,190500,104728700,5670,5670,5670,5670,0
20231024,190400,104728700,5670,5480,5670,5480,1000
20231024,190300,104728700,5670,5670,5670,5670,0
20231024,190200,104728700,5670,5670,5670,5670,0
20231024,190100,104728700,5670,5670,5670,5670,0
20231024,190000,104728700,5670,5670,5670,5670,0
20231024,185900,104728700,5670,5670,5670,5670,0
20231024,185800,104728700,5670,5670,5670,5670,0
20231024,185700,104728700,5670,5670,5670,5670,0
20231024,185600,104728700,5670,5670,5670,5670,0
20231024,185500,104728700,5670,5670,5670,5670,0
20231024,185400,104728700,5670,5670,5670,5670,0
20231024,185300,104728700,5670,5670,5670,5670,0
20231024,185200,104728700,5670,5670,5670,5670,0
20231024,185100,104728700,5670,5670,5670,5670,0
20231024,185000,104728700,5670,5670,5670,5670,0
20231024,184900,104728700,5670,5670,5670,5670,0
20231024,184800,104728700,5670,5670,5670,5670,0
20231024,184700,104728700,5670,5670,5670,5670,0
20231024,184600,104728700,5670,5670,5670,5670,0
20231024,184500,104728700,5670,5670,5670,5670,0
20231024,184400,104728700,5670,5670,5670,5670,0
20231024,184300,104728700,5670,5670,5670,5670,0
20231024,184200,104728700,5670,5670,5670,5670,0
20231024,184100,104728700,5670,5670,5670,5670,0
20231024,184000,104728700,5670,5670,5670,5670,0
20231024,183900,104728700,5670,5670,5670,5670,0
20231024,183800,104728700,5670,5670,5670,5670,0
20231024,183700,104728700,5670,5670,5670,5670,0
20231024,183600,104728700,5670,5670,5670,5670,0
20231024,183500,104728700,5670,5670,5670,5670,0
20231024,183400,104728700,5670,5480,5670,5480,1000
20231024,183300,104728700,5670,5670,5670,5670,0
20231024,183200,104728700,5670,5670,5670,5670,0
20231024,183100,104728700,5670,5670,5670,5670,0
20231024,183000,104728700,5670,5670,5670,5670,0
20231024,182900,104728700,5670,5670,5670,5670,0
20231024,182800,104728700,5670,5670,5670,5670,0
20231024,182700,104728700,5670,5670,5670,5670,0
20231024,182600,104728700,5670,5670,5670,5670,0
20231024,182500,104728700,5670,5670,5670,5670,0
20231024,182400,104728700,5670,5670,5670,5670,0
20231024,182300,104728700,5670,5670,5670,5670,0
20231024,182200,104728700,5670,5670,5670,5670,0
20231024,182100,104728700,5670,5670,5670,5670,0
20231024,182000,104728700,5670,5670,5670,5670,0
20231024,181900,104728700,5670,5670,5670,5670,0
20231024,181800,104728700,5670,5670,5670,5670,0
20231024,181700,104728700,5670,5670,5670,5670,0
20231024,181600,104728700,5670,5670,5670,5670,0
20231024,181500,104728700,5670,5670,5670,5670,0
20231024,181400,104728700,5670,5670,5670,5670,0
20231024,181300,104728700,5670,5670,5670,5670,0
20231024,181200,104728700,5670,5670,5670,5670,0
20231024,181100,104728700,5670,5670,5670,5670,0
20231024,181000,104728700,5670,5670,5670,5670,0
20231024,180900,104728700,5670,5670,5670,5670,0
20231024,180800,104728700,5670,5670,5670,5670,0
20231024,180700,104728700,5670,5670,5670,5670,0
20231024,180600,104728700,5670,5670,5670,5670,0
20231024,180500,104728700,5670,5670,5670,5670,0
20231024,180400,104728700,5670,5480,5670,5480,1000
20231024,180300,104728700,5670,5670,5670,5670,0
20231024,180200,104728700,5670,5670,5670,5670,0
20231024,180100,104728700,5670,5670,5670,5670,0
20231024,180000,104728700,5670,5670,5670,5670,0
20231024,175900,104728700,5670,5670,5670,5670,0
20231024,175800,104728700,5670,5670,5670,5670,0
20231024,175700,104728700,5670,5670,5670,5670,0
20231024,175600,104728700,5670,5670,5670,5670,0
20231024,175500,104728700,5670,5670,5670,5670,0
20231024,175400,104728700,5670,5670,5670,5670,0
20231024,175300,104728700,5670,5670,5670,5670,0
20231024,175200,104728700,5670,5670,5670,5670,0
20231024,175100,104728700,5670,5670,5670,5670,0
20231024,175000,104728700,5670,5670,5670,5670,0
20231024,174900,104728700,5670,5670,5670,5670,0
20231024,174800,104728700,5670,5670,5670,5670,0
20231024,174700,104728700,5670,5670,5670,5670,0
20231024,174600,104728700,5670,5670,5670,5670,0
20231024,174500,104728700,5670,5670,5670,5670,0
20231024,174400,104728700,5670,5670,5670,5670,0
20231024,174300,104728700,5670,5670,5670,5670,0
20231024,174200,104728700,5670,5670,5670,5670,0
20231024,174100,104728700,5670,5670,5670,5670,0
20231024,174000,104728700,5670,5670,5670,5670,0
20231024,173900,104728700,5670,5670,5670,5670,0
20231024,173800,104728700,5670,5670,5670,5670,0
20231024,173700,104728700,5670,5670,5670,5670,0
20231024,173600,104728700,5670,5670,5670,5670,0
20231024,173500,104728700,5670,5670,5670,5670,0
20231024,173400,104728700,5670,5480,5670,5480,1000
20231024,173300,104728700,5670,5670,5670,5670,0
20231024,173200,104728700,5670,5670,5670,5670,0
20231024,173100,104728700,5670,5670,5670,5670,0
20231024,173000,104728700,5670,5670,5670,5670,0
20231024,172900,104728700,5670,5670,5670,5670,0
20231024,172800,104728700,5670,5670,5670,5670,0
20231024,172700,104728700,5670,5670,5670,5670,0
20231024,172600,104728700,5670,5670,5670,5670,0
20231024,172500,104728700,5670,5670,5670,5670,0
20231024,172400,104728700,5670,5670,5670,5670,0
20231024,172300,104728700,5670,5670,5670,5670,0
20231024,172200,104728700,5670,5670,5670,5670,0
20231024,172100,104728700,5670,5670,5670,5670,0
20231024,172000,104728700,5670,5670,5670,5670,0
20231024,171900,104728700,5670,5670,5670,5670,0
20231024,171800,104728700,5670,5670,5670,5670,0
20231024,171700,104728700,5670,5670,5670,5670,0
20231024,171600,104728700,5670,5670,5670,5670,0
20231024,171500,104728700,5670,5670,5670,5670,0
20231024,171400,104728700,5670,5670,5670,5670,0
20231024,171300,104728700,5670,5670,5670,5670,0
20231024,171200,104728700,5670,5670,5670,5670,0
20231024,171100,104728700,5670,5670,5670,5670,0
20231024,171000,104728700,5670,5670,5670,5670,0
20231024,170900,104728700,5670,5670,5670,5670,0
20231024,170800,104728700,5670,5670,5670,5670,0
20231024,170700,104728700,5670,5670,5670,5670,0
20231024,170600,104728700,5670,5670,5670,5670,0
20231024,170500,104728700,5670,5670,5670,5670,0
20231024,170400,104728700,5670,5480,5670,5480,1000
20231024,170300,104728700,5670,5670,5670,5670,0
20231024,170200,104728700,5670,5670,5670,5670,0
20231024,170100,104728700,5670,5670,5670,5670,0
20231024,170000,104728700,5670,5670,5670,5670,0
20231024,165900,104728700,5670,5670,5670,5670,0
20231024,165800,104728700,5670,5670,5670,5670,0
20231024,165700,104728700,5670,5670,5670,5670,0
20231024,165600,104728700,5670,5670,5670,5670,0
20231024,165500,104728700,5670,5670,5670,5670,0
20231024,165400,104728700,5670,5670,5670,5670,0
20231024,165300,104728700,5670,5670,5670,5670,0
20231024,165200,104728700,5670,5670,5670,5670,0
20231024,165100,104728700,5670,5670,5670,5670,0
20231024,165000,104728700,5670,5670,5670,5670,0
20231024,164900,104728700,5670,5670,5670,5670,0
20231024,164800,104728700,5670,5670,5670,5670,0
20231024,164700,104728700,5670,5670,5670,5670,0
20231024,164600,104728700,5670,5670,5670,5670,0
20231024,164500,104728700,5670,5670,5670,5670,0
20231024,164400,104728700,5670,5670,5670,5670,0
20231024,164300,104728700,5670,5670,5670,5670,0
20231024,164200,104728700,5670,5670,5670,5670,0
20231024,164100,104728700,5670,5670,5670,5670,0
20231024,164000,104728700,5670,5670,5670,5670,0
20231024,163900,104728700,5670,5670,5670,5670,0
20231024,163800,104728700,5670,5670,5670,5670,0
20231024,163700,104728700,5670,5670,5670,5670,0
20231024,163600,104728700,5670,5670,5670,5670,0
20231024,163500,104728700,5670,5670,5670,5670,0
20231024,163400,104728700,5670,5480,5670,5480,1000
20231024,163300,104728700,5670,5670,5670,5670,0
20231024,163200,104728700,5670,5670,5670,5670,0
20231024,163100,104728700,5670,5670,5670,5670,0
20231024,163000,104728700,5670,5670,5670,5670,0
20231024,162900,104728700,5670,5670,5670,5670,0
20231024,162800,104728700,5670,5670,5670,5670,0
20231024,162700,104728700,5670,5670,5670,5670,0
20231024,162600,104728700,5670,5670,5670,5670,0
20231024,162500,104728700,5670,5670,5670,5670,0
20231024,162400,104728700,5670,5670,5670,5670,0
20231024,162300,104728700,5670,5670,5670,5670,0
20231024,162200,104728700,5670,5670,5670,5670,0
20231024,162100,104728700,5670,5670,5670,5670,0
20231024,162000,104728700,5670,5670,5670,5670,0
20231024,161900,104728700,5670,5670,5670,5670,0
20231024,161800,104728700,5670,5670,5670,5670,0
20231024,161700,104728700,5670,5670,5670,5670,0
20231024,161600,104728700,5670,5670,5670,5670,0
20231024,161500,104728700,5670,5670,5670,5670,0
20231024,161400,104728700,5670,5670,5670,5670,0
20231024,161300,104728700,5670,5670,5670,5670,0
20231024,161200,104728700,5670,5670,5670,5670,0
20231024,161100,104728700,5670,5670,5670,5670,0
20231024,161000,104728700,5670,5670,5670,5670,0
20231024,160900,104728700,5670,5670,5670,5670,0
20231024,160800,104728700,5670,5670,5670,5670,0
20231024,160700,104728700,5670,5670,5670,5670,0
20231024,160600,104728700,5670,5670,5670,5670,0
20231024,160500,104728700,5670,5670,5670,5670,0
20231024,160400,104728700,5670,5480,5670,5480,1000
20231024,160300,104728700,5670,5670,5670,5670,0
20231024,160200,104728700,5670,5670,5670,5670,0
20231024,160100,104728700,5670,5670,5670,5670,0
20231024,160000,104728700,5670,5670,5670,5670,0
20231024,155900,104728700,5670,5670,5670,5670,0
20231024,155800,104728700,5670,5670,5670,5670,0
20231024,155700,104728700,5670,5670,5670,5670,0
20231024,155600,104728700,5670,5670,5670,5670,0
20231024,155500,104728700,5670,5670,5670,5670,0
20231024,155400,104728700,5670,5670,5670,5670,0
20231024,155300,104728700,5670,5670,5670,5670,0
20231024,155200,104728700,5670,5670,5670,5670,0
20231024,155100,104728700,5670,5670,5670,5670,0
20231024,155000,104728700,5670,5670,5670,5670,0
20231024,154900,104728700,5670,5670,5670,5670,0
20231024,154800,104728700,5670,5670,5670,5670,0
20231024,154700,104728700,5670,5670,5670,5670,0
20231024,154600,104728700,5670,5670,5670,5670,0
20231024,154500,104728700,5670,5670,5670,5670,0
20231024,154400,104728700,5670,5670,5670,5670,0
20231024,154300,104728700,5670,5670,5670,5670,0
20231024,154200,104728700,5670,5670,5670,5670,0
20231024,154100,104728700,5670,5670,5670,5670,0
20231024,154000,104728700,5670,5670,5670,5670,0
20231024,153900,104728700,5670,5670,5670,5670,0
20231024,153800,104728700,5670,5670,5670,5670,0
20231024,153700,104728700,5670,5670,5670,5670,0
20231024,153600,104728700,5670,5670,5670,5670,0
20231024,153500,104728700,5670,5670,5670,5670,0
20231024,153400,104728700,5670,5480,5670,5480,1000
20231024,153300,104728700,5670,5670,5670,5670,0
20231024,153200,104728700,5670,5670,5670,5670,0
20231024,153100,104728700,5670,5670,5670,5670,0
20231024,153000,104728700,5670,5670,5670,5670,0
20231024,152900,104728700,5670,5670,5670,5670,0
20231024,152800,104728700,5670,5670,5670,5670,0
20231024,152700,104728700,5670,5670,5670,5670,0
20231024,152600,104728700,5670,5670,5670,5670,0
20231024,152500,104728700,5670,5670,5670,5670,0
20231024,152400,104728700,5670,5670,5670,5670,0
20231024,152300,104728700,5670,5670,5670,5670,0
20231024,152200,104728700,5670,5670,5670,5670,0
20231024,152100,104728700,5670,5670,5670,5670,0
20231024,152000,104728700,5670,5670,5670,5670,0
20231024,151900,104728700,5670,5480,5670,5480,1000
20231024,151800,99143560,5490,5490,5490,5490,0
20231024,151700,99143560,5490,5490,5490,5490,0
20231024,151600,99143560,5490,5400,5490,5390,1400
20231024,151500,91559680,5480,5480,5480,5480,0
20231024,151400,91559680,5480,5480,5480,5480,0
20231024,151300,91559680,5480,5480,5480,5480,0
20231024,151200,91559680,5480,5480,5480,5480,0
20231024,151100,91559680,5480,5470,5480,5470,300
20231024,151000,89917300,5480,5480,5480,5480,0
20231024,150900,89917300,5480,5480,5480,5480,0
20231024,150800,89917300,5480,5480,5480,5480,0
20231024,150700,89917300,5480,5480,5480,5480,0
20231024,150600,89917300,5480,5480,5480,5480,0
20231024,150500,89917300,5480,5480,5480,5480,0
20231024,150400,89917300,5480,5480,5480,5480,0
20231024,150300,89917300,5480,5480,5480,5480,0
20231024,150200,89917300,5480,5480,5480,5480,0
20231024,150100,89917300,5480,5480,5480,5480,0
20231024,150000,89917300,5480,5480,5480,5480,0
20231024,145900,89917300,5480,5480,5480,5480,0
20231024,145800,89917300,5480,5480,5480,5480,0
20231024,145700,89917300,5480,5480,5480,5480,0
20231024,145600,89917300,5480,5480,5480,5480,0
20231024,145500,89917300,5480,5480,5480,5480,0
20231024,145400,89917300,5480,5480,5480,5480,0
20231024,145300,89917300,5480,5480,5480,5480,0
20231024,145200,89917300,5480,5480,5480,5480,0
20231024,145100,89917300,5480,5480,5480,5480,0
20231024,145000,89917300,5480,5480,5480,5480,0
20231024,144900,89917300,5480,5480,5480,5480,0
20231024,144800,89917300,5480,5480,5480,5480,0
20231024,144700,89917300,5480,5480,5480,5480,0
20231024,144600,89917300,5480,5480,5480,5480,0
20231024,144500,89917300,5480,5450,5480,5450,300
20231024,144400,88278260,5380,5400,5400,5380,3000
20231024,144300,72131840,5490,5490,5490,5490,0
20231024,144200,72131840,5490,5490,5490,5490,0
20231024,144100,72131840,5490,5490,5490,5490,0
20231024,144000,72131840,5490,5490,5490,5490,0
20231024,143900,72131840,5490,5490,5490,5490,0
20231024,143800,72131840,5490,5490,5490,5490,0
20231024,143700,72131840,5490,5490,5490,5490,0
20231024,143600,72131840,5490,5490,5490,5490,0
20231024,143500,72131840,5490,5490,5490,5490,0
20231024,143400,72131840,5490,5490,5490,5490,0
20231024,143300,72131840,5490,5490,5490,5490,4
20231024,143200,72109880,5520,5520,5520,5520,0
20231024,143100,72109880,5520,5520,5520,5520,0
20231024,143000,72109880,5520,5520,5520,5520,0
20231024,142900,72109880,5520,5520,5520,5520,0
20231024,142800,72109880,5520,5520,5520,5520,0
20231024,142700,72109880,5520,5520,5520,5520,0
20231024,142600,72109880,5520,5520,5520,5520,0
20231024,142500,72109880,5520,5520,5520,5520,0
20231024,142400,72109880,5520,5520,5520,5520,0
20231024,142300,72109880,5520,5520,5520,5520,0
20231024,142200,72109880,5520,5520,5520,5520,0
20231024,142100,72109880,5520,5520,5520,5520,0
20231024,142000,72109880,5520,5520,5520,5520,0
20231024,141900,72109880,5520,5520,5520,5520,1
20231024,141800,72104360,5390,5390,5390,5390,0
20231024,141700,72104360,5390,5390,5390,5390,0
20231024,141600,72104360,5390,5390,5390,5390,0
20231024,141500,72104360,5390,5430,5430,5390,1000
20231024,141400,66689560,5600,5600,5600,5600,0
20231024,141300,66689560,5600,5600,5600,5600,0
20231024,141200,66689560,5600,5600,5600,5600,0
20231024,141100,66689560,5600,5600,5600,5600,0
20231024,141000,66689560,5600,5600,5600,5600,0
20231024,140900,66689560,5600,5600,5600,5600,0
20231024,140800,66689560,5600,5600,5600,5600,0
20231024,140700,66689560,5600,5600,5600,5600,0
20231024,140600,66689560,5600,5600,5600,5600,0
20231024,140500,66689560,5600,5600,5600,5600,0
20231024,140400,66689560,5600,5600,5600,5600,0
20231024,140300,66689560,5600,5600,5600,5600,0
20231024,140200,66689560,5600,5600,5600,5600,1
20231024,140100,66683960,5580,5580,5580,5580,0
20231024,140000,66683960,5580,5580,5580,5580,0
20231024,135900,66683960,5580,5580,5580,5580,0
20231024,135800,66683960,5580,5580,5580,5580,0
20231024,135700,66683960,5580,5580,5580,5580,0
20231024,135600,66683960,5580,5580,5580,5580,0
20231024,135500,66683960,5580,5580,5580,5580,0
20231024,135400,66683960,5580,5580,5580,5580,0
20231024,135300,66683960,5580,5580,5580,5580,0
20231024,135200,66683960,5580,5580,5580,5580,0
20231024,135100,66683960,5580,5580,5580,5580,0
20231024,135000,66683960,5580,5580,5580,5580,0
20231024,134900,66683960,5580,5580,5580,5580,0
20231024,134800,66683960,5580,5580,5580,5580,0
20231024,134700,66683960,5580,5580,5580,5580,0
20231024,134600,66683960,5580,5580,5580,5580,0
20231024,134500,66683960,5580,5580,5580,5580,0
20231024,134400,66683960,5580,5580,5580,5580,0
20231024,134300,66683960,5580,5580,5580,5580,0
20231024,134200,66683960,5580,5580,5580,5580,0
20231024,134100,66683960,5580,5580,5580,5580,0
20231024,134000,66683960,5580,5580,5580,5580,0
20231024,133900,66683960,5580,5580,5580,5580,0
20231024,133800,66683960,5580,5580,5580,5580,0
20231024,133700,66683960,5580,5580,5580,5580,0
20231024,133600,66683960,5580,5580,5580,5580,0
20231024,133500,66683960,5580,5580,5580,5580,0
20231024,133400,66683960,5580,5580,5580,5580,0
20231024,133300,66683960,5580,5580,5580,5580,0
20231024,133200,66683960,5580,5580,5580,5580,0
20231024,133100,66683960,5580,5580,5580,5580,0
20231024,133000,66683960,5580,5580,5580,5580,0
20231024,132900,66683960,5580,5580,5580,5580,0
20231024,132800,66683960,5580,5580,5580,5580,0
20231024,132700,66683960,5580,5580,5580,5580,0
20231024,132600,66683960,5580,5580,5580,5580,0
20231024,132500,66683960,5580,5580,5580,5580,0
20231024,132400,66683960,5580,5580,5580,5580,0
20231024,132300,66683960,5580,5580,5580,5580,0
20231024,132200,66683960,5580,5580,5580,5580,0
20231024,132100,66683960,5580,5580,5580,5580,0
20231024,132000,66683960,5580,5580,5580,5580,0
20231024,131900,66683960,5580,5580,5580,5580,0
20231024,131800,66683960,5580,5580,5580,5580,0
20231024,131700,66683960,5580,5580,5580,5580,0
20231024,131600,66683960,5580,5580,5580,5580,0
20231024,131500,66683960,5580,5580,5580,5580,0
20231024,131400,66683960,5580,5580,5580,5580,0
20231024,131300,66683960,5580,5580,5580,5580,0
20231024,131200,66683960,5580,5580,5580,5580,0
20231024,131100,66683960,5580,5580,5580,5580,0
20231024,131000,66683960,5580,5580,5580,5580,0
20231024,130900,66683960,5580,5580,5580,5580,0
20231024,130800,66683960,5580,5580,5580,5580,0
20231024,130700,66683960,5580,5580,5580,5580,0
20231024,130600,66683960,5580,5580,5580,5580,0
20231024,130500,66683960,5580,5580,5580,5580,0
20231024,130400,66683960,5580,5580,5580,5580,0
20231024,130300,66683960,5580,5580,5580,5580,0
20231024,130200,66683960,5580,5580,5580,5580,0
20231024,130100,66683960,5580,5580,5580,5580,0
20231024,130000,66683960,5580,5580,5580,5580,0
20231024,125900,66683960,5580,5580,5580,5580,0
20231024,125800,66683960,5580,5580,5580,5580,0
20231024,125700,66683960,5580,5580,5580,5580,0
20231024,125600,66683960,5580,5580,5580,5580,0
20231024,125500,66683960,5580,5580,5580,5580,0
20231024,125400,66683960,5580,5580,5580,5580,0
20231024,125300,66683960,5580,5580,5580,5580,0
20231024,125200,66683960,5580,5580,5580,5580,0
20231024,125100,66683960,5580,5580,5580,5580,0
20231024,125000,66683960,5580,5580,5580,5580,0
20231024,124900,66683960,5580,5580,5580,5580,0
20231024,124800,66683960,5580,5580,5580,5580,0
20231024,124700,66683960,5580,5580,5580,5580,0
20231024,124600,66683960,5580,5580,5580,5580,0
20231024,124500,66683960,5580,5580,5580,5580,0
20231024,124400,66683960,5580,5580,5580,5580,0
20231024,124300,66683960,5580,5580,5580,5580,0
20231024,124200,66683960,5580,5580,5580,5580,0
20231024,124100,66683960,5580,5580,5580,5580,0
20231024,124000,66683960,5580,5580,5580,5580,0
20231024,123900,66683960,5580,5580,5580,5580,0
20231024,123800,66683960,5580,5580,5580,5580,0
20231024,123700,66683960,5580,5580,5580,5580,0
20231024,123600,66683960,5580,5580,5580,5580,0
20231024,123500,66683960,5580,5580,5580,5580,0
20231024,123400,66683960,5580,5580,5580,5580,0
20231024,123300,66683960,5580,5580,5580,5580,0
20231024,123200,66683960,5580,5580,5580,5580,0
20231024,123100,66683960,5580,5580,5580,5580,0
20231024,123000,66683960,5580,5580,5580,5580,0
20231024,122900,66683960,5580,5580,5580,5580,0
20231024,122800,66683960,5580,5580,5580,5580,0
20231024,122700,66683960,5580,5580,5580,5580,507
20231024,122600,63854900,5580,5580,5580,5580,500
20231024,122500,61064900,5580,5580,5580,5580,5000
20231024,122400,33164900,5580,5580,5580,5580,0
20231024,122300,33164900,5580,5580,5580,5580,0
20231024,122200,33164900,5580,5580,5580,5580,0
20231024,122100,33164900,5580,5580,5580,5580,0
20231024,122000,33164900,5580,5580,5580,5580,0
20231024,121900,33164900,5580,5580,5580,5580,0
20231024,121800,33164900,5580,5580,5580,5580,0
20231024,121700,33164900,5580,5580,5580,5580,0
20231024,121600,33164900,5580,5580,5580,5580,2500
20231024,121500,19214900,5580,5580,5580,5580,0
20231024,121400,19214900,5580,5580,5580,5580,0
20231024,121300,19214900,5580,5580,5580,5580,0
20231024,121200,19214900,5580,5580,5580,5580,0
20231024,121100,19214900,5580,5580,5580,5580,0
20231024,121000,19214900,5580,5580,5580,5580,0
20231024,120900,19214900,5580,5580,5580,5580,0
20231024,120800,19214900,5580,5580,5580,5580,0
20231024,120700,19214900,5580,5580,5580,5580,0
20231024,120600,19214900,5580,5580,5580,5580,0
20231024,120500,19214900,5580,5580,5580,5580,0
20231024,120400,19214900,5580,5580,5580,5580,0
20231024,120300,19214900,5580,5580,5580,5580,0
20231024,120200,19214900,5580,5580,5580,5580,0
20231024,120100,19214900,5580,5580,5580,5580,0
20231024,120000,19214900,5580,5580,5580,5580,0
20231024,115900,19214900,5580,5580,5580,5580,0
20231024,115800,19214900,5580,5580,5580,5580,298
20231024,115700,17552060,5580,5580,5580,5580,161
20231024,115600,16653680,5580,5580,5580,5580,0
20231024,115500,16653680,5580,5580,5580,5580,500
20231024,115400,13863680,5580,5580,5580,5580,0
20231024,115300,13863680,5580,5580,5580,5580,0
20231024,115200,13863680,5580,5580,5580,5580,0
20231024,115100,13863680,5580,5580,5580,5580,0
20231024,115000,13863680,5580,5580,5580,5580,0
20231024,114900,13863680,5580,5580,5580,5580,200
20231024,114800,12747680,5580,5580,5580,5580,0
20231024,114700,12747680,5580,5580,5580,5580,0
20231024,114600,12747680,5580,5580,5580,5580,0
20231024,114500,12747680,5580,5580,5580,5580,107
20231024,114400,12150620,5590,5590,5590,5590,0
20231024,114300,12150620,5590,5590,5590,5590,0
20231024,114200,12150620,5590,5590,5590,5590,0
20231024,114100,12150620,5590,5590,5590,5590,0
20231024,114000,12150620,5590,5590,5590,5590,0
20231024,113900,12150620,5590,5590,5590,5590,0
20231024,113800,12150620,5590,5590,5590,5590,0
20231024,113700,12150620,5590,5590,5590,5590,0
20231024,113600,12150620,5590,5590,5590,5590,0
20231024,113500,12150620,5590,5590,5590,5590,0
20231024,113400,12150620,5590,5590,5590,5590,0
20231024,113300,12150620,5590,5590,5590,5590,0
20231024,113200,12150620,5590,5590,5590,5590,0
20231024,113100,12150620,5590,5590,5590,5590,0
20231024,113000,12150620,5590,5590,5590,5590,0
20231024,112900,12150620,5590,5590,5590,5590,0
20231024,112800,12150620,5590,5590,5590,5590,0
20231024,112700,12150620,5590,5590,5590,5590,0
20231024,112600,12150620,5590,5590,5590,5590,0
20231024,112500,12150620,5590,5590,5590,5590,0
20231024,112400,12150620,5590,5590,5590,5590,0
20231024,112300,12150620,5590,5590,5590,5590,0
20231024,112200,12150620,5590,5590,5590,5590,0
20231024,112100,12150620,5590,5590,5590,5590,0
20231024,112000,12150620,5590,5590,5590,5590,0
20231024,111900,12150620,5590,5590,5590,5590,0
20231024,111800,12150620,5590,5590,5590,5590,0
20231024,111700,12150620,5590,5590,5590,5590,1
20231024,111600,12145030,5390,5390,5390,5390,0
20231024,111500,12145030,5390,5390,5390,5390,0
20231024,111400,12145030,5390,5390,5390,5390,0
20231024,111300,12145030,5390,5390,5390,5390,0
20231024,111200,12145030,5390,5390,5390,5390,0
20231024,111100,12145030,5390,5390,5390,5390,7
20231024,111000,12107300,5390,5390,5390,5390,83
20231024,110900,11659930,5490,5490,5490,5490,0
20231024,110800,11659930,5490,5490,5490,5490,0
20231024,110700,11659930,5490,5490,5490,5490,0
20231024,110600,11659930,5490,5490,5490,5490,0
20231024,110500,11659930,5490,5490,5490,5490,0
20231024,110400,11659930,5490,5490,5490,5490,0
20231024,110300,11659930,5490,5490,5490,5490,0
20231024,110200,11659930,5490,5490,5490,5490,0
20231024,110100,11659930,5490,5490,5490,5490,0
20231024,110000,11659930,5490,5490,5490,5490,0
20231024,105900,11659930,5490,5490,5490,5490,0
20231024,105800,11659930,5490,5490,5490,5490,0
20231024,105700,11659930,5490,5490,5490,5490,0
20231024,105600,11659930,5490,5490,5490,5490,0
20231024,105500,11659930,5490,5490,5490,5490,0
20231024,105400,11659930,5490,5490,5490,5490,0
20231024,105300,11659930,5490,5490,5490,5490,0
20231024,105200,11659930,5490,5490,5490,5490,0
20231024,105100,11659930,5490,5490,5490,5490,0
20231024,105000,11659930,5490,5490,5490,5490,0
20231024,104900,11659930,5490,5490,5490,5490,0
20231024,104800,11659930,5490,5490,5490,5490,0
20231024,104700,11659930,5490,5490,5490,5490,0
20231024,104600,11659930,5490,5490,5490,5490,0
20231024,104500,11659930,5490,5490,5490,5490,0
20231024,104400,11659930,5490,5490,5490,5490,0
20231024,104300,11659930,5490,5490,5490,5490,0
20231024,104200,11659930,5490,5490,5490,5490,0
20231024,104100,11659930,5490,5490,5490,5490,0
20231024,104000,11659930,5490,5490,5490,5490,0
20231024,103900,11659930,5490,5490,5490,5490,1
20231024,103800,11654440,5380,5380,5380,5380,0
20231024,103700,11654440,5380,5380,5380,5380,0
20231024,103600,11654440,5380,5380,5380,5380,0
20231024,103500,11654440,5380,5380,5380,5380,0
20231024,103400,11654440,5380,5380,5380,5380,0
20231024,103300,11654440,5380,5380,5380,5380,0
20231024,103200,11654440,5380,5380,5380,5380,0
20231024,103100,11654440,5380,5380,5380,5380,0
20231024,103000,11654440,5380,5380,5380,5380,0
20231024,102900,11654440,5380,5380,5380,5380,0
20231024,102800,11654440,5380,5380,5380,5380,0
20231024,102700,11654440,5380,5380,5380,5380,0
20231024,102600,11654440,5380,5380,5380,5380,0
20231024,102500,11654440,5380,5380,5380,5380,0
20231024,102400,11654440,5380,5380,5380,5380,0
20231024,102300,11654440,5380,5380,5380,5380,0
20231024,102200,11654440,5380,5380,5380,5380,0
20231024,102100,11654440,5380,5380,5380,5380,0
20231024,102000,11654440,5380,5380,5380,5380,0
20231024,101900,11654440,5380,5380,5380,5380,0
20231024,101800,11654440,5380,5380,5380,5380,0
20231024,101700,11654440,5380,5380,5380,5380,0
20231024,101600,11654440,5380,5380,5380,5380,341
20231024,101500,9819860,5500,5500,5500,5500,0
20231024,101400,9819860,5500,5500,5500,5500,0
20231024,101300,9819860,5500,5380,5500,5380,161
20231024,101200,8953440,5400,5400,5400,5400,0
20231024,101100,8953440,5400,5400,5400,5400,0
20231024,101000,8953440,5400,5400,5400,5400,0
20231024,100900,8953440,5400,5400,5400,5400,141
20231024,100800,8192040,5400,5400,5400,5400,0
20231024,100700,8192040,5400,5400,5400,5400,0
20231024,100600,8192040,5400,5400,5400,5400,0
20231024,100500,8192040,5400,5410,5410,5400,200
20231024,100400,7111540,5400,5400,5400,5400,0
20231024,100300,7111540,5400,5400,5400,5400,0
20231024,100200,7111540,5400,5400,5400,5400,0
20231024,100100,7111540,5400,5400,5400,5400,0
20231024,100000,7111540,5400,5400,5400,5400,0
20231024,095900,7111540,5400,5400,5400,5400,0
20231024,095800,7111540,5400,5400,5400,5400,0
20231024,095700,7111540,5400,5400,5400,5400,0
20231024,095600,7111540,5400,5400,5400,5400,0
20231024,095500,7111540,5400,5400,5400,5400,0
20231024,095400,7111540,5400,5400,5400,5400,0
20231024,095300,7111540,5400,5400,5400,5400,0
20231024,095200,7111540,5400,5450,5450,5400,400
20231024,095100,4949290,5450,5460,5460,5450,700
20231024,095000,1132290,5470,5470,5470,5470,207
20231024,094900,0,5650,5650,5650,5650,0
20231024,094800,0,5650,5650,5650,5650,0
20231024,094700,0,5650,5650,5650,5650,0
20231024,094600,0,5650,5650,5650,5650,0
20231024,094500,0,5650,5650,5650,5650,0
20231024,094400,0,5650,5650,5650,5650,0
20231024,094300,0,5650,5650,5650,5650,0
20231024,094200,0,5650,5650,5650,5650,0
20231024,094100,0,5650,5650,5650,5650,0
20231024,094000,0,5650,5650,5650,5650,0
20231024,093900,0,5650,5650,5650,5650,0
20231024,093800,0,5650,5650,5650,5650,0
20231024,093700,0,5650,5650,5650,5650,0
20231024,093600,0,5650,5650,5650,5650,0
20231024,093500,0,5650,5650,5650,5650,0
20231024,093400,0,5650,5650,5650,5650,0
20231024,093300,0,5650,5650,5650,5650,0
20231024,093200,0,5650,5650,5650,5650,0
20231024,093100,0,5650,5650,5650,5650,0
20231024,093000,0,5650,5650,5650,5650,0
20231024,092900,0,5650,5650,5650,5650,0
20231024,092800,0,5650,5650,5650,5650,0
20231024,092700,0,5650,5650,5650,5650,0
20231024,092600,0,5650,5650,5650,5650,0
20231024,092500,0,5650,5650,5650,5650,0
20231024,092400,0,5650,5650,5650,5650,0
20231024,092300,0,5650,5650,5650,5650,0
20231024,092200,0,5650,5650,5650,5650,0
20231024,092100,0,5650,5650,5650,5650,0
20231024,092000,0,5650,5650,5650,5650,0
20231024,091900,0,5650,5650,5650,5650,0
20231024,091800,0,5650,5650,5650,5650,0
20231024,091700,0,5650,5650,5650,5650,0
20231024,091600,0,5650,5650,5650,5650,0
20231024,091500,0,5650,5650,5650,5650,0
20231024,091400,0,5650,5650,5650,5650,0
20231024,091300,0,5650,5650,5650,5650,0
20231024,091200,0,5650,5650,5650,5650,0
20231024,091100,0,5650,5650,5650,5650,0
20231024,091000,0,5650,5650,5650,5650,0
20231024,090900,0,5650,5650,5650,5650,0
20231024,090800,0,5650,5650,5650,5650,0
20231024,090700,0,5650,5650,5650,5650,0
20231024,090600,0,5650,5650,5650,5650,0
20231024,090500,0,5650,5650,5650,5650,0
20231024,090400,0,5650,5650,5650,5650,0
20231024,090300,0,5650,5650,5650,5650,0
20231024,090200,0,5650,5650,5650,5650,0
20231024,090100,0,5650,5650,5650,5650,0
20231024,090000,0,5650,5650,5650,5650,0